J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
646.10
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 758.50 758.50 755.05 755.05 22.3K
09:16 753.05 756.00 752.05 756.00 15.2K
09:17 755.90 755.90 750.65 750.65 10.1K
09:18 750.40 753.00 750.40 751.85 5.0K
09:19 752.00 752.00 750.95 750.95 3.2K
09:20 751.70 751.70 749.00 749.00 5.6K
09:21 748.10 748.45 746.55 748.00 8.3K
09:22 748.35 748.45 747.60 747.60 1.4K
09:23 747.45 748.10 747.45 748.05 1.1K
09:24 748.15 751.10 747.90 749.45 5.6K
09:25 747.95 748.60 747.95 748.55 0.8K
09:26 748.55 752.90 748.00 752.90 8.0K
09:27 752.30 752.30 749.55 749.60 1.6K
09:28 750.75 751.75 749.65 749.65 3.9K
09:29 751.20 751.20 749.55 749.60 1.2K
09:30 749.35 749.85 748.00 748.00 1.0K
09:31 748.60 748.70 747.50 748.00 0.8K
09:32 748.00 748.45 747.90 748.45 1.8K
09:33 747.50 748.50 747.50 748.25 0.5K
09:34 748.25 748.50 748.00 748.45 0.4K
09:35 748.45 748.80 748.25 748.80 0.8K
09:36 748.30 748.80 747.10 747.10 3.7K
09:37 747.05 747.90 747.00 747.50 1.1K
09:38 747.50 747.50 745.00 745.70 3.7K
09:39 745.90 747.00 745.90 747.00 1.6K
09:40 747.55 748.30 747.55 748.25 1.1K
09:41 748.25 748.25 746.80 746.80 1.1K
09:42 746.80 746.80 744.90 744.90 3.4K
09:43 744.50 744.90 743.20 744.90 2.5K
09:44 745.10 746.15 745.10 745.10 0.3K
09:45 745.50 745.50 745.10 745.15 0.4K
09:46 744.95 745.20 744.85 745.20 0.6K
09:47 744.50 745.05 744.00 745.05 0.8K
09:48 745.00 745.00 744.00 744.00 0.7K
09:49 744.40 744.40 744.00 744.00 1.5K
09:50 743.70 743.70 741.75 742.80 8.6K
09:51 743.90 744.85 743.90 744.10 0.4K
09:52 744.75 744.75 744.05 744.65 0.0K
09:53 743.95 744.75 743.75 743.75 1.2K
09:54 744.65 744.65 743.45 743.45 0.6K
09:55 744.25 744.25 743.90 743.90 0.3K
09:56 743.40 743.40 742.80 742.80 0.8K
09:57 742.80 743.25 742.80 743.15 0.1K
09:58 743.15 743.15 743.00 743.00 0.9K
09:59 743.00 743.40 742.85 743.40 0.5K
10:00 743.40 743.40 743.00 743.00 0.5K
10:01 742.90 743.00 742.90 743.00 0.4K
10:02 742.50 742.55 742.50 742.55 0.3K
10:03 742.95 742.95 742.90 742.95 0.7K
10:04 742.85 742.85 742.00 742.55 1.8K
10:05 741.90 742.50 741.75 742.15 0.4K
10:06 742.15 742.25 742.00 742.05 1.1K
10:07 742.60 742.60 742.10 742.55 0.4K
10:08 742.25 742.75 742.25 742.30 0.0K
10:09 742.75 742.75 742.70 742.70 0.2K
10:10 742.70 743.00 742.30 742.30 1.1K
10:11 742.30 745.55 742.30 745.55 5.4K
10:12 745.55 747.00 745.55 746.15 3.4K
10:13 747.10 747.10 745.25 745.25 1.7K
10:14 746.20 746.20 743.60 744.00 0.6K
10:15 744.30 744.30 743.80 743.80 0.1K
10:16 743.60 744.80 743.50 744.80 2.1K
10:17 745.00 745.35 745.00 745.35 0.1K
10:18 745.35 745.35 744.35 744.35 0.1K
10:19 745.35 745.70 745.35 745.70 0.7K
10:20 744.70 745.45 744.70 744.75 0.4K
10:21 745.00 745.00 745.00 745.00 0.2K
10:22 745.25 745.60 745.00 745.60 0.5K
10:23 745.60 745.60 745.05 745.05 0.3K
10:24 745.90 746.30 745.10 745.80 0.3K
10:25 745.85 745.85 745.00 745.85 0.4K
10:26 745.90 745.90 745.85 745.85 0.1K
10:27 745.85 745.90 745.85 745.90 0.2K
10:28 745.90 745.90 745.90 745.90 0.0K
10:29 745.90 745.90 745.20 745.20 0.2K
10:30 743.95 744.00 743.55 744.00 5.4K
10:31 744.00 744.45 744.00 744.45 0.1K
10:32 744.85 744.95 744.45 744.95 0.6K
10:33 744.85 744.90 744.30 744.30 0.1K
10:34 744.80 744.80 744.80 744.80 0.0K
10:35 744.80 744.85 744.80 744.85 0.0K
10:36 744.25 744.25 744.25 744.25 0.0K
10:37 744.25 744.25 744.25 744.25 0.0K
10:38 744.05 744.25 744.05 744.25 0.1K
10:39 744.20 744.65 744.10 744.10 0.6K
10:40 744.90 744.90 744.50 744.50 0.8K
10:41 744.55 744.90 744.55 744.90 0.1K
10:43 745.05 745.05 744.90 745.05 0.2K
10:44 745.75 745.75 745.20 745.65 0.3K
10:45 745.10 745.70 745.10 745.15 0.1K
10:46 745.70 745.70 744.35 744.35 1.5K
10:47 744.95 744.95 744.40 744.50 0.1K
10:48 744.95 744.95 743.50 743.50 3.0K
10:49 743.55 744.25 743.55 743.55 0.0K
10:50 744.25 744.25 744.00 744.25 0.1K
10:51 744.00 744.25 744.00 744.25 1.0K
10:52 745.35 745.60 745.30 745.60 0.3K
10:53 745.60 745.60 744.25 744.55 0.4K
10:54 744.55 744.55 744.55 744.55 0.7K
10:55 744.55 744.55 744.15 744.15 0.0K
10:56 744.00 744.50 744.00 744.50 0.1K
10:57 744.50 744.50 743.50 743.90 2.8K
10:58 743.90 743.90 743.90 743.90 0.8K
10:59 743.90 743.90 743.90 743.90 0.1K
11:00 743.90 743.90 743.55 743.55 0.0K
11:01 743.90 743.90 743.00 743.80 0.7K
11:02 743.75 743.75 743.65 743.65 0.0K
11:03 743.00 743.65 742.80 743.65 0.8K
11:04 743.65 743.65 743.10 743.10 0.0K
11:05 743.90 744.00 743.00 743.00 0.8K
11:06 743.00 743.70 743.00 743.65 0.1K
11:07 743.65 743.65 743.65 743.65 0.1K
11:08 743.65 743.85 743.25 743.85 0.2K
11:09 743.85 744.15 743.85 744.15 0.0K
11:10 743.85 743.85 743.25 743.25 0.1K
11:11 743.85 743.85 743.30 743.85 0.0K
11:12 743.30 743.85 743.30 743.85 0.0K
11:13 743.25 743.85 742.30 742.30 1.2K
11:14 742.50 742.70 742.50 742.70 0.1K
11:15 742.70 742.70 742.25 742.70 0.8K
11:16 742.25 742.70 742.25 742.65 0.2K
11:17 742.70 742.70 742.65 742.70 0.4K
11:18 742.25 742.70 742.25 742.70 0.2K
11:19 742.70 742.70 742.25 742.30 0.5K
11:20 742.25 742.25 742.25 742.25 0.0K
11:21 742.25 742.25 742.20 742.20 0.2K
11:22 742.00 742.00 739.65 740.25 4.5K
11:23 740.55 741.10 740.55 740.80 1.2K
11:24 740.20 740.75 740.20 740.75 0.1K
11:25 740.75 740.75 740.75 740.75 0.0K
11:26 740.75 740.75 740.00 740.65 0.2K
11:27 740.65 740.70 740.65 740.65 0.3K
11:28 740.80 740.95 740.25 740.70 1.7K
11:29 740.75 741.60 740.75 741.60 0.2K
11:30 741.60 741.65 741.60 741.65 0.1K
11:31 741.65 741.75 741.65 741.75 0.0K
11:32 741.75 741.75 741.15 741.15 0.1K
11:33 741.05 741.65 740.95 741.65 0.4K
11:34 741.85 741.85 741.85 741.85 0.1K
11:35 741.80 741.85 741.80 741.85 0.0K
11:36 741.95 741.95 741.90 741.90 0.4K
11:37 741.95 741.95 741.95 741.95 0.0K
11:38 741.75 741.75 741.75 741.75 0.0K
11:39 741.75 741.75 741.10 741.10 0.1K
11:40 741.70 741.70 741.70 741.70 0.0K
11:41 741.70 742.70 741.70 742.70 0.4K
11:42 742.70 743.05 742.70 743.00 0.2K
11:43 742.80 742.95 741.90 742.95 0.1K
11:44 742.95 744.10 742.95 744.10 0.7K
11:45 743.75 743.75 742.85 743.70 0.0K
11:46 743.70 743.70 742.65 742.90 0.3K
11:47 742.85 742.85 741.90 742.80 0.1K
11:48 742.80 742.80 741.90 742.65 0.1K
11:49 742.70 742.70 742.65 742.65 0.3K
11:50 742.65 742.65 742.65 742.65 0.0K
11:51 742.65 744.00 742.65 744.00 0.2K
11:52 744.05 744.15 744.05 744.10 0.1K
11:53 744.20 744.20 742.10 743.45 0.4K
11:54 743.50 743.50 743.50 743.50 0.0K
11:55 742.55 743.45 742.55 743.45 0.0K
11:56 743.45 743.80 743.45 743.80 0.2K
11:57 743.80 743.80 743.80 743.80 0.0K
11:58 743.80 744.10 743.80 744.10 0.0K
11:59 744.10 744.80 744.10 744.80 0.7K
12:00 744.80 744.85 744.80 744.85 0.3K
12:01 744.85 744.85 744.85 744.85 0.0K
12:02 745.00 745.00 745.00 745.00 0.1K
12:03 745.00 745.00 745.00 745.00 0.2K
12:04 745.50 745.50 744.85 744.85 0.0K
12:05 745.00 745.00 744.80 744.95 0.3K
12:06 744.50 745.25 743.70 745.00 1.9K
12:07 745.20 746.00 745.20 746.00 1.7K
12:08 746.25 746.25 743.85 743.85 1.4K
12:09 744.90 745.35 744.90 745.35 0.4K
12:10 745.30 745.30 745.30 745.30 0.0K
12:11 745.25 745.25 745.15 745.15 0.1K
12:12 745.15 745.15 744.20 744.20 0.2K
12:13 744.95 744.95 744.00 744.00 0.5K
12:14 743.95 743.95 742.50 743.95 1.3K
12:15 744.85 744.85 744.50 744.50 0.4K
12:16 744.35 744.35 744.30 744.30 0.1K
12:17 744.30 744.30 744.30 744.30 0.0K
12:18 744.30 744.30 744.30 744.30 0.0K
12:19 744.00 744.25 743.50 743.95 0.2K
12:20 743.95 743.95 743.95 743.95 0.0K
12:21 743.95 743.95 743.50 743.50 0.2K
12:22 743.05 743.70 743.00 743.00 0.2K
12:23 743.00 743.55 743.00 743.55 0.1K
12:24 743.25 743.25 742.55 743.00 0.5K
12:25 742.95 742.95 742.90 742.90 0.0K
12:26 742.90 742.90 742.90 742.90 0.1K
12:27 742.85 742.90 742.55 742.90 0.1K
12:28 742.90 742.90 742.50 742.50 0.4K
12:29 742.40 742.40 741.80 742.40 0.2K
12:30 742.40 742.40 741.85 742.35 0.1K
12:31 742.40 742.45 742.00 742.20 0.3K
12:32 742.20 742.65 742.20 742.65 0.6K
12:33 742.65 743.15 742.65 743.15 0.0K
12:34 743.10 743.10 742.45 742.45 0.1K
12:35 743.10 743.95 743.10 743.95 0.1K
12:36 744.50 744.50 744.00 744.00 0.0K
12:37 744.60 744.60 744.50 744.50 0.0K
12:38 744.40 744.60 744.40 744.60 0.2K
12:39 744.60 744.60 744.60 744.60 0.0K
12:40 744.60 744.90 744.60 744.90 0.1K
12:41 745.00 745.00 745.00 745.00 0.1K
12:42 745.00 745.15 745.00 745.15 0.1K
12:43 745.10 745.10 745.05 745.05 0.0K
12:44 744.40 744.95 744.00 744.00 0.3K
12:45 744.00 744.70 744.00 744.70 0.1K
12:46 744.70 744.70 744.70 744.70 0.0K
12:47 744.05 744.70 744.00 744.65 0.1K
12:48 744.65 744.65 744.00 744.00 0.1K
12:49 744.35 744.35 744.00 744.00 0.0K
12:50 744.25 744.30 744.00 744.00 0.1K
12:51 744.30 744.30 744.30 744.30 0.0K
12:52 744.30 744.30 744.30 744.30 0.0K
12:53 744.30 744.30 744.30 744.30 1.1K
12:54 744.30 744.30 744.30 744.30 0.1K
12:55 744.30 744.30 744.30 744.30 0.0K
12:56 744.30 744.30 744.00 744.00 0.1K
12:57 744.30 744.30 743.70 743.70 0.3K
12:58 743.55 743.55 743.00 743.00 0.0K
12:59 743.00 743.20 742.50 743.15 0.3K
13:00 743.15 743.15 743.10 743.10 0.0K
13:01 742.45 743.10 742.45 742.45 0.0K
13:02 743.05 743.05 742.45 742.45 0.0K
13:03 742.20 742.45 741.80 741.90 0.2K
13:04 741.80 742.45 741.80 742.45 0.2K
13:05 742.45 742.45 742.40 742.45 0.1K
13:06 741.85 742.35 741.85 742.35 0.0K
13:07 742.35 742.35 741.85 742.30 0.1K
13:08 742.30 742.30 741.85 742.25 0.0K
13:09 742.25 742.25 742.25 742.25 0.0K
13:10 741.85 742.20 741.85 742.20 0.0K
13:11 742.20 742.20 741.00 741.00 0.8K
13:12 741.00 741.75 741.00 741.75 0.7K
13:13 742.25 742.90 742.00 742.00 0.2K
13:14 742.35 742.35 741.40 742.20 0.3K
13:15 742.20 742.20 741.05 741.75 0.1K
13:16 741.75 741.75 740.95 741.75 0.0K
13:17 741.75 741.75 740.90 741.75 0.1K
13:18 741.75 741.75 741.75 741.75 0.0K
13:19 741.75 741.75 741.75 741.75 0.0K
13:20 741.75 741.75 741.10 741.65 0.0K
13:21 741.10 741.65 741.10 741.60 0.0K
13:22 741.10 741.55 741.10 741.55 0.1K
13:23 741.65 741.65 741.20 741.20 0.3K
13:24 742.20 742.40 742.20 742.40 0.2K
13:25 742.50 742.50 742.40 742.50 0.0K
13:26 742.45 742.45 742.45 742.45 0.0K
13:27 742.40 742.40 742.35 742.35 0.0K
13:28 742.10 743.75 741.90 741.90 1.4K
13:29 741.90 742.50 741.90 742.50 0.1K
13:30 742.50 742.90 741.70 742.90 0.4K
13:31 742.95 743.00 742.95 742.95 0.4K
13:32 742.05 742.95 742.05 742.90 0.1K
13:33 742.90 742.90 742.90 742.90 0.0K
13:34 743.05 744.85 743.05 744.60 1.1K
13:35 743.95 743.95 742.80 742.80 0.2K
13:36 743.75 743.75 743.55 743.55 0.2K
13:37 743.55 743.55 742.80 743.50 0.0K
13:38 743.40 743.85 743.40 743.85 0.1K
13:39 743.95 744.25 743.85 744.25 0.1K
13:40 744.40 744.75 744.35 744.35 0.2K
13:41 743.65 744.70 743.45 744.55 0.0K
13:42 744.55 744.55 743.50 744.50 0.1K
13:43 744.50 744.50 743.80 743.80 1.0K
13:44 743.80 743.85 743.80 743.80 0.2K
13:45 743.80 743.80 743.35 743.35 0.6K
13:46 743.15 743.15 743.05 743.05 0.1K
13:47 743.05 743.05 743.05 743.05 0.0K
13:48 743.00 743.00 742.10 742.10 0.0K
13:49 742.80 742.80 742.00 742.70 0.3K
13:50 742.75 742.75 741.30 742.50 0.2K
13:51 742.65 742.65 741.70 741.75 0.1K
13:52 742.60 742.60 742.05 742.05 0.3K
13:53 741.50 742.45 739.65 740.00 6.4K
13:54 740.00 741.00 739.65 741.00 1.1K
13:55 740.95 740.95 740.00 740.00 2.5K
13:56 740.95 740.95 740.20 740.60 0.4K
13:57 740.20 740.95 740.20 740.95 0.8K
13:58 740.25 740.90 740.25 740.90 0.0K
13:59 740.90 741.05 740.85 740.85 0.0K
14:00 740.85 740.95 740.85 740.95 0.0K
14:01 740.75 740.75 740.25 740.60 0.2K
14:02 740.25 741.25 740.25 740.25 0.4K
14:03 741.20 741.20 740.85 740.90 0.0K
14:04 740.75 740.75 740.75 740.75 0.1K
14:05 740.75 740.75 740.50 740.70 0.1K
14:06 740.70 740.70 740.70 740.70 0.0K
14:07 740.70 740.70 740.70 740.70 0.0K
14:08 740.70 740.70 740.50 740.70 0.0K
14:09 740.70 741.30 740.70 741.30 0.1K
14:10 741.40 741.45 741.40 741.45 0.1K
14:11 741.25 741.25 740.85 740.85 0.3K
14:12 741.30 741.80 741.20 741.80 0.5K
14:13 741.80 741.80 741.70 741.70 0.0K
14:14 740.85 741.25 740.85 741.25 0.0K
14:15 741.30 741.30 741.30 741.30 0.0K
14:16 741.45 741.45 741.30 741.30 0.0K
14:17 741.30 741.30 741.25 741.25 0.0K
14:18 741.25 741.25 741.25 741.25 0.0K
14:19 741.25 741.30 741.25 741.30 0.0K
14:20 741.30 741.30 740.60 740.65 0.0K
14:21 740.15 741.25 740.15 741.25 0.2K
14:22 741.25 741.25 740.15 740.15 0.0K
14:23 741.15 741.15 740.40 741.10 0.0K
14:24 741.10 741.10 740.95 740.95 0.0K
14:25 740.95 740.95 740.85 740.90 0.1K
14:26 740.90 740.95 740.90 740.95 0.2K
14:27 740.95 741.00 740.95 741.00 0.1K
14:28 740.15 740.75 740.00 740.00 0.7K
14:29 740.00 740.05 740.00 740.00 0.1K
14:30 740.00 740.00 740.00 740.00 0.0K
14:31 740.00 740.00 739.75 739.80 0.8K
14:32 739.80 740.60 739.30 740.60 0.5K
14:33 740.60 740.60 740.00 740.00 0.0K
14:34 740.00 740.50 739.90 739.90 0.3K
14:35 740.00 740.00 740.00 740.00 0.5K
14:36 740.00 740.30 740.00 740.30 0.0K
14:37 740.30 740.85 740.30 740.85 0.3K
14:38 740.35 740.35 740.35 740.35 0.0K
14:39 740.40 740.90 740.40 740.90 0.3K
14:40 740.90 740.90 740.85 740.85 0.1K
14:41 740.85 740.85 740.85 740.85 0.0K
14:42 740.55 740.55 739.65 739.65 1.1K
14:43 739.65 740.90 739.65 740.90 0.3K
14:44 740.85 740.85 740.10 740.10 0.0K
14:45 740.80 740.80 740.70 740.70 0.0K
14:46 740.75 740.80 740.50 740.50 0.1K
14:47 741.00 741.30 741.00 741.30 2.1K
14:48 741.00 741.15 741.00 741.05 0.1K
14:49 741.10 741.10 741.05 741.05 0.0K
14:50 741.10 741.15 741.05 741.05 0.4K
14:52 740.50 740.90 740.20 740.90 0.1K
14:53 740.90 740.90 739.00 740.10 1.4K
14:54 739.85 740.50 739.30 739.55 2.2K
14:55 739.55 739.55 739.55 739.55 0.0K
14:56 740.15 740.15 740.10 740.10 0.0K
14:57 740.10 740.10 739.10 739.90 1.3K
14:58 740.10 740.70 740.10 740.70 0.2K
14:59 740.70 740.85 740.70 740.85 0.3K
15:00 741.15 741.15 740.10 740.10 0.2K
15:01 740.95 741.50 740.95 741.20 2.1K
15:02 740.85 740.85 739.20 740.65 1.3K
15:03 740.65 740.65 740.65 740.65 0.0K
15:04 739.00 740.15 739.00 740.15 0.9K
15:05 740.70 740.95 740.00 740.00 0.4K
15:06 740.05 740.05 740.05 740.05 0.1K
15:07 740.65 740.70 740.05 740.70 0.1K
15:08 740.70 740.75 740.70 740.75 0.0K
15:09 740.75 741.00 740.20 740.75 1.7K
15:10 741.10 741.90 741.10 741.30 0.7K
15:11 741.85 741.85 740.45 741.25 0.1K
15:12 741.25 741.25 740.00 740.05 0.8K
15:13 740.25 740.40 740.00 740.40 0.5K
15:14 740.00 740.00 738.25 739.25 1.2K
15:15 739.40 740.00 738.90 739.80 1.1K
15:16 739.80 739.95 739.00 739.65 0.9K
15:17 739.95 739.95 737.45 738.80 3.0K
15:18 738.25 738.75 737.50 738.75 5.4K
15:19 738.50 739.35 738.50 739.25 1.7K
15:20 739.25 739.25 737.95 737.95 4.8K
15:21 738.75 738.95 738.30 738.75 1.0K
15:22 738.90 739.95 738.90 739.95 0.2K
15:23 739.95 740.95 739.95 740.90 0.3K
15:24 740.60 741.95 740.20 741.80 0.9K
15:25 741.80 741.80 741.65 741.80 0.2K
15:26 741.60 742.10 740.95 742.10 0.6K
15:27 742.10 745.75 742.10 743.70 5.3K
15:28 743.50 743.95 739.30 739.30 1.8K
15:29 740.00 742.00 739.30 740.05 0.8K
15:32 740.20 740.20 740.20 740.20 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles